tiprankstipranks
Chilwa Minerals Ltd (AU:CHW)
ASX:CHW
Australian Market
CHW
Chilwa Minerals Ltd
RESEARCH TOOLSreports

Chilwa Minerals Ltd (CHW) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
0.84
0.87
0.84
0.86
0.86
+1.78%
73,219
3.82
Sep 14, 2026
0.85
0.85
0.83
0.85
0.85
0.00%
14,142
0.73
Sep 11, 2026
0.80
0.85
0.79
0.85
0.85
+5.63%
98,308
5.49
Sep 10, 2026
0.80
0.80
0.80
0.80
0.80
0.00%
357
0.02
Sep 09, 2026
0.77
0.80
0.77
0.80
0.80
+1.27%
19,832
1.11
Sep 08, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
3,516
0.20
Sep 07, 2026
0.77
0.79
0.77
0.79
0.79
0.00%
8,064
0.45
Sep 04, 2026
0.76
0.79
0.76
0.79
0.79
+5.33%
7,500
0.42
Sep 03, 2026
0.75
0.79
0.75
0.75
0.75
0.00%
0
0.00
Sep 02, 2026
0.75
0.75
0.75
0.75
0.75
+2.74%
5,000
0.27
Sep 01, 2026
0.73
0.75
0.71
0.73
0.73
0.00%
0
0.00
Aug 31, 2026
0.70
0.73
0.70
0.73
0.73
+4.29%
38,013
2.12
Aug 28, 2026
0.70
0.70
0.67
0.70
0.70
0.00%
0
0.00
Aug 27, 2026
0.69
0.70
0.67
0.70
0.70
-1.41%
19,454
1.09
Aug 26, 2026
0.71
0.72
0.70
0.71
0.71
+0.71%
64,221
3.70
Aug 25, 2026
0.71
0.74
0.70
0.71
0.71
-0.70%
20,851
1.22
Aug 24, 2026
0.72
0.74
0.71
0.71
0.71
-3.40%
31,892
1.92
Aug 21, 2026
0.70
0.74
0.70
0.74
0.74
0.00%
1,250
0.08
Aug 20, 2026
0.74
0.74
0.74
0.74
0.74
+5.00%
6,700
0.40
Aug 19, 2026
0.70
0.70
0.67
0.70
0.70
0.00%
91,190
5.94
Aug 18, 2026
0.70
0.70
0.70
0.70
0.70
+1.45%
5,743
0.37
Aug 17, 2026
0.71
0.71
0.69
0.69
0.69
-6.76%
23,664
1.56
Aug 14, 2026
0.74
0.75
0.70
0.74
0.74
0.00%
0
0.00
Aug 13, 2026
0.71
0.74
0.70
0.74
0.74
+0.68%
25,310
1.64
Aug 12, 2026
0.74
0.75
0.70
0.74
0.74
0.00%
0
0.00
Aug 11, 2026
0.77
0.77
0.74
0.74
0.74
0.00%
6,035
0.37
Aug 10, 2026
0.73
0.74
0.64
0.74
0.74
+1.38%
42,073
2.71
Aug 07, 2026
0.83
0.83
0.69
0.73
0.73
-12.65%
70,335
4.86
Aug 06, 2026
0.83
0.83
0.75
0.83
0.83
0.00%
0
0.00
Aug 05, 2026
0.80
0.83
0.75
0.83
0.83
+3.75%
8,257
0.57
Aug 04, 2026
0.80
0.80
0.75
0.80
0.80
0.00%
0
0.00
Aug 03, 2026
0.80
0.80
0.80
0.80
0.80
+4.58%
130
<0.01
Jul 31, 2026
0.78
0.78
0.76
0.77
0.77
-6.71%
838
0.06
Jul 30, 2026
0.82
0.82
0.75
0.82
0.82
0.00%
0
0.00
Jul 29, 2026
0.81
0.83
0.81
0.82
0.82
-1.20%
520
0.03
Jul 28, 2026
0.83
0.83
0.75
0.83
0.83
0.00%
0
0.00
Jul 27, 2026
0.83
0.83
0.75
0.83
0.83
0.00%
0
0.00
Jul 24, 2026
0.83
0.83
0.75
0.83
0.83
0.00%
0
0.00
Jul 23, 2026
0.83
0.83
0.83
0.83
0.83
-4.60%
6,648
0.41
Jul 22, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
16
<0.01
Jul 21, 2026
0.87
0.87
0.82
0.87
0.87
0.00%
0
0.00
Jul 20, 2026
0.87
0.87
0.82
0.87
0.87
0.00%
0
0.00
Jul 17, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
11,495
0.72
Jul 16, 2026
0.87
0.87
0.87
0.87
0.87
-1.14%
397
0.02
Jul 15, 2026
0.87
0.88
0.87
0.88
0.88
+1.73%
4,747
0.30
Jul 14, 2026
0.88
0.88
0.87
0.87
0.87
-1.70%
4,987
0.31
Jul 13, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
625
0.04
Jul 10, 2026
0.88
0.88
0.82
0.88
0.88
0.00%
0
0.00
Jul 09, 2026
0.88
0.88
0.82
0.88
0.88
0.00%
0
0.00
Jul 08, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
3,902
0.22
Rows:
50